Skip to search.
 NZX 50 Down0.84%

General Electric Company (GE)

-NYSE
25.87 Down 0.23(0.88%) 08:00
|After Hours : 25.87 0.00 (0.00%) 11:53
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
3 Aug 201526.1226.1325.6025.8732,435,60025.87
31 Jul 201526.2326.2926.0526.1022,957,50026.10
30 Jul 201526.2326.2426.0126.1222,045,90026.12
29 Jul 201526.0926.2826.0526.2622,925,80026.26
28 Jul 201526.1026.2425.9526.1027,543,20026.10
27 Jul 201525.5425.9825.5225.9536,184,30025.95
24 Jul 201526.3126.3225.6725.7530,212,10025.75
23 Jul 201526.5826.6026.2026.2622,901,30026.26
22 Jul 201526.8826.9626.5726.6324,035,30026.63
21 Jul 201527.0127.1526.8026.8528,856,20026.85
20 Jul 201527.1227.2127.0127.1422,459,10027.14
17 Jul 201527.2627.3327.0327.2441,171,60027.24
16 Jul 201526.9827.0426.8427.0430,187,80027.04
15 Jul 201526.6126.7926.6026.7727,905,30026.77
14 Jul 201526.3526.7326.3526.6622,294,60026.66
13 Jul 201526.4926.5326.2426.4724,324,60026.47
10 Jul 201526.3926.4426.0426.2725,359,80026.27
9 Jul 201526.1726.4026.0126.0230,411,40026.02
8 Jul 201526.0926.2425.8825.8932,030,70025.89
7 Jul 201526.3826.5525.9326.4732,647,10026.47
6 Jul 201526.5326.6426.2026.3127,858,10026.31
2 Jul 201526.7026.8326.6026.7826,002,30026.78
1 Jul 201526.6726.8726.4726.6630,427,40026.66
30 Jun 201526.8226.9626.5326.5734,401,70026.57
29 Jun 201526.9026.9726.5326.6433,175,50026.64
26 Jun 201527.0427.1326.9127.0925,777,40027.09
25 Jun 201527.2827.3527.0227.0423,342,10027.04
24 Jun 201527.5527.5927.2527.2632,456,70027.26
23 Jun 201527.4227.6027.3927.5532,510,90027.55
22 Jun 201527.3027.5027.2927.4227,504,70027.42
19 Jun 201527.2727.3827.1827.2460,267,60027.24
18 Jun 201527.0827.4127.0327.3737,680,70027.37
18/06/20150.23 Dividend
17 Jun 201527.1927.4027.1127.2736,548,30027.04
16 Jun 201527.1727.2427.0027.2227,569,50026.99
15 Jun 201527.3927.3927.1127.2128,498,70026.98
12 Jun 201527.4427.4827.2827.3922,170,60027.16
11 Jun 201527.5727.6427.3627.5131,388,40027.28
10 Jun 201527.3627.6827.3227.6333,175,70027.40
9 Jun 201527.2827.4727.1727.3331,113,90027.10
8 Jun 201527.3227.3627.2127.2429,812,80027.01
5 Jun 201527.2627.3827.1627.2930,647,70027.06
4 Jun 201527.4227.6227.2127.2633,360,50027.03
3 Jun 201527.4327.5627.3627.5326,306,30027.30
2 Jun 201527.2227.4227.1527.3326,325,30027.10
1 Jun 201527.2627.3427.0727.2833,322,40027.05
29 May 201527.5027.5027.2727.2741,661,00027.04
28 May 201527.5027.6327.3027.6326,418,30027.40
27 May 201527.5727.6227.4627.5225,326,80027.29
26 May 201527.5227.5827.3827.5247,465,20027.29
22 May 201527.6927.7827.6227.6823,289,30027.45
21 May 201527.6827.7927.5527.7240,311,10027.49
20 May 201527.3427.7027.2027.6440,173,60027.41
19 May 201527.2727.3927.2127.3529,150,80027.12
18 May 201527.2127.3927.2127.3122,489,50027.08
15 May 201527.3827.4427.2527.2735,768,70027.04
14 May 201527.3227.4327.1527.4126,976,10027.18
13 May 201527.0227.2426.9227.2137,170,40026.98
12 May 201526.8227.0926.7527.0329,789,80026.80
11 May 201527.2527.3026.8626.9232,453,40026.69
8 May 201527.2527.4927.2227.3637,221,50027.13
7 May 201526.7827.1226.6627.0431,038,20026.81
6 May 201527.0027.1826.6126.8127,761,00026.58
5 May 201527.2527.3626.8526.9230,347,30026.69
4 May 201527.3627.6127.2527.2726,201,70027.04
1 May 201527.0927.3226.9927.3128,303,30027.08
30 Apr 201527.0627.3526.9727.0842,985,00026.85
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.